Skip to main content

Hycroft Mining Holding Corp (NQ: HYMC )

2.320 +0.070 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 2.230 2.390 2.227 2.320 114,720 +0.07(+3.11%)
Dec 02, 2024 2.330 2.330 2.210 2.250 234,706 -0.09(-3.85%)
Nov 29, 2024 2.370 2.370 2.320 2.340 57,138 +0.01(+0.43%)
Nov 27, 2024 2.310 2.385 2.300 2.330 67,684 +0.01(+0.43%)
Nov 26, 2024 2.380 2.380 2.300 2.320 134,083 -0.05(-2.11%)
Nov 25, 2024 2.400 2.425 2.300 2.370 121,751 -0.07(-2.87%)
Nov 22, 2024 2.400 2.455 2.375 2.440 157,673 +0.05(+2.09%)
Nov 21, 2024 2.430 2.440 2.390 2.390 99,886 -0.06(-2.45%)
Nov 20, 2024 2.450 2.500 2.350 2.450 148,407 +0.00(+0.00%)
Nov 19, 2024 2.430 2.490 2.407 2.450 130,380 +0.00(+0.00%)
Nov 18, 2024 2.520 2.540 2.420 2.450 262,459 -0.01(-0.41%)
Nov 15, 2024 2.690 2.690 2.420 2.460 1,799,277 -0.19(-7.17%)
Nov 14, 2024 2.470 2.710 2.370 2.650 476,262 +0.19(+7.72%)
Nov 13, 2024 2.300 2.550 2.250 2.460 556,669 +0.16(+6.96%)
Nov 12, 2024 2.340 2.340 2.180 2.300 254,647 -0.05(-2.13%)
Nov 11, 2024 2.170 2.390 2.100 2.350 361,093 +0.14(+6.33%)
Nov 08, 2024 2.250 2.300 2.180 2.210 246,107 -0.06(-2.64%)
Nov 07, 2024 2.290 2.351 2.260 2.270 187,218 -0.02(-0.87%)
Nov 06, 2024 2.350 2.350 2.230 2.290 253,811 -0.06(-2.55%)
Nov 05, 2024 2.340 2.450 2.280 2.350 180,821 -0.02(-0.84%)
Nov 04, 2024 2.490 2.490 2.360 2.370 153,571 -0.08(-3.27%)
Nov 01, 2024 2.410 2.540 2.410 2.450 136,596 +0.06(+2.51%)
Oct 31, 2024 2.470 2.480 2.350 2.390 215,955 -0.11(-4.40%)
Oct 30, 2024 2.600 2.650 2.470 2.500 233,855 -0.09(-3.47%)
Oct 29, 2024 2.560 2.635 2.533 2.590 228,982 +0.04(+1.57%)
Oct 28, 2024 2.570 2.580 2.500 2.550 170,591 -0.03(-1.16%)
Oct 25, 2024 2.660 2.699 2.515 2.580 275,167 -0.09(-3.37%)
Oct 24, 2024 2.780 2.848 2.600 2.670 303,520 -0.11(-3.96%)
Oct 23, 2024 2.910 2.910 2.670 2.780 320,238 -0.13(-4.47%)
Oct 22, 2024 2.720 2.940 2.720 2.910 605,030 +0.23(+8.58%)
Oct 21, 2024 2.700 2.800 2.644 2.680 634,630 +0.07(+2.68%)
Oct 18, 2024 2.500 2.660 2.498 2.610 472,368 +0.18(+7.41%)
Oct 17, 2024 2.350 2.530 2.295 2.430 276,003 +0.08(+3.40%)
Oct 16, 2024 2.360 2.390 2.280 2.350 124,770 +0.05(+2.17%)
Oct 15, 2024 2.420 2.420 2.274 2.300 111,483 -0.10(-4.17%)
Oct 14, 2024 2.350 2.415 2.320 2.400 83,281 +0.03(+1.27%)
Oct 11, 2024 2.440 2.500 2.364 2.370 105,624 -0.10(-4.05%)
Oct 10, 2024 2.370 2.500 2.340 2.470 107,912 +0.07(+2.92%)
Oct 09, 2024 2.340 2.420 2.300 2.400 61,823 +0.04(+1.69%)
Oct 08, 2024 2.350 2.380 2.315 2.360 95,071 -0.01(-0.42%)
Oct 07, 2024 2.430 2.430 2.310 2.370 92,983 -0.04(-1.66%)
Oct 04, 2024 2.580 2.600 2.340 2.410 291,092 -0.12(-4.74%)
Oct 03, 2024 2.520 2.670 2.505 2.530 188,842 +0.00(+0.00%)
Oct 02, 2024 2.430 2.580 2.430 2.530 100,725 +0.07(+2.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.